Spot 139.53
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 23:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.20 | 14.00 | 13.10 | +1.00 | 35.5% | 127 | 35.5% | -0.00 | — | — | 2.15 | — |
| — | 11.10 | 13.00 | 12.05 | +1.00 | 34.9% | 128 | 34.9% | -0.00 | — | — | 2.15 | — |
| — | 9.90 | 12.00 | 10.95 | +0.99 | 34.1% | 129 | 34.1% | -0.01 | — | — | 2.15 | — |
| — | 9.30 | 10.90 | 10.10 | +0.99 | 33.2% | 130 | 33.2% | -0.01 | — | — | 0.95 | — |
| — | 8.20 | 10.50 | 9.35 | +0.99 | 32.2% | 131 | 32.2% | -0.01 | — | — | 1.35 | — |
| — | 7.30 | 9.10 | 8.20 | +0.98 | 31.0% | 132 | 31.0% | -0.02 | — | — | 2.15 | — |
| — | 6.40 | 8.00 | 7.20 | +0.97 | 29.8% | 133 | 29.8% | -0.03 | — | — | 0.10 | — |
| — | 5.20 | 7.00 | 6.10 | +0.96 | 28.5% | 134 | 28.5% | -0.04 | — | — | 0.30 | — |
| — | 4.50 | 5.90 | 5.20 | +0.93 | 27.3% | 135 | 27.3% | -0.07 | — | — | 0.15 | — |
| — | 3.60 | 5.20 | 4.40 | +0.90 | 26.3% | 136 | 26.3% | -0.10 | — | — | 0.30 | — |
| — | 2.70 | 4.30 | 3.50 | +0.85 | 25.5% | 137 | 25.5% | -0.15 | 0.33 | 0.25 | 0.40 | — |
| — | 2.00 | 3.70 | 2.85 | +0.79 | 25.0% | 138 | 25.0% | -0.21 | 0.57 | 0.40 | 0.75 | — |
| — | 1.30 | 1.85 | 1.57 | +0.69 | 24.7% | 139 | 24.7% | -0.30 | 0.90 | 0.75 | 1.05 | — |
| — | 0.90 | 1.60 | 1.25 | +0.59 | 24.9% | 140 | 24.9% | -0.41 | 1.52 | 1.25 | 1.80 | — |
| — | 0.55 | 0.85 | 0.70 | +0.49 | 25.3% | 141 | 25.3% | -0.52 | 2.08 | 1.70 | 2.45 | — |
| — | 0.35 | 0.55 | 0.45 | +0.39 | 26.0% | 142 | 26.0% | -0.62 | 2.73 | 2.45 | 3.00 | — |
| — | — | 0.40 | — | +0.29 | 26.7% | 143 | 26.7% | -0.72 | 3.23 | 2.65 | 3.80 | — |
| — | 0.05 | 0.30 | 0.17 | +0.21 | 27.4% | 144 | 27.4% | -0.80 | 4.65 | 4.20 | 5.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.15 | 27.9% | 145 | 27.9% | -0.86 | 5.50 | 4.90 | 6.10 | — |
| — | 0.05 | 0.25 | 0.15 | +0.09 | 28.3% | 146 | 28.3% | -0.91 | 5.95 | 5.10 | 6.80 | — |
| — | — | 1.00 | — | +0.06 | 28.6% | 147 | 28.6% | -0.95 | 7.05 | 6.30 | 7.80 | — |
| — | — | 0.30 | — | +0.04 | 28.7% | 148 | 28.7% | -0.97 | 8.05 | 7.40 | 8.70 | — |
| — | — | 0.05 | — | +0.02 | 28.9% | 149 | 28.9% | -0.99 | 9.05 | 8.20 | 9.90 | — |
| — | — | 0.05 | — | +0.01 | 29.0% | 150 | 29.0% | -1.00 | 10.20 | 9.70 | 10.70 | — |
| — | — | 0.05 | — | +0.00 | 29.2% | 152.5 | 29.2% | -1.00 | 12.45 | 11.40 | 13.50 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.